DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	50.00	50.50	47.48	47.74	47.74	-7.84%	5,864,194
Mar 20, 2026	55.52	55.87	51.74	51.80	51.80	-6.58%	5,783,392
Mar 19, 2026	55.14	56.64	55.02	55.45	55.45	-1.39%	4,082,442
Mar 18, 2026	53.45	56.23	53.30	56.23	56.23	5.32%	5,358,432
Mar 17, 2026	56.25	56.69	53.32	53.39	53.39	-4.78%	5,094,329
Mar 16, 2026	57.10	57.61	55.50	56.07	56.07	-2.15%	4,749,451
Mar 13, 2026	59.50	59.74	57.19	57.30	57.30	-5.05%	4,905,540
Mar 12, 2026	59.01	61.37	58.88	60.35	60.35	1.38%	6,929,908
Mar 11, 2026	62.00	63.01	59.25	59.53	59.53	-2.09%	7,096,773
Mar 10, 2026	60.45	62.65	59.00	60.80	60.80	2.25%	8,982,871
Mar 9, 2026	53.82	59.95	53.82	59.46	59.46	10.77%	8,986,085
Mar 6, 2026	52.57	54.23	52.46	53.68	53.68	2.38%	2,644,522
Mar 5, 2026	53.34	53.62	52.16	52.43	52.43	0.25%	2,627,282
Mar 4, 2026	52.79	53.70	51.88	52.30	52.30	-2.06%	3,461,041
Mar 3, 2026	57.50	58.18	53.26	53.40	53.40	-6.00%	5,577,467
Mar 2, 2026	58.50	58.90	56.14	56.81	56.81	-3.05%	5,105,941
Feb 27, 2026	56.08	59.99	56.04	58.60	58.60	4.34%	6,347,296
Feb 26, 2026	56.09	56.52	54.99	56.16	56.16	0.41%	3,703,251
Feb 25, 2026	56.99	57.39	55.71	55.93	55.93	-1.39%	4,717,773
Feb 24, 2026	60.50	61.49	56.66	56.72	56.72	-9.54%	8,018,848
Feb 13, 2026	60.99	65.58	60.02	62.70	62.70	2.80%	7,547,193
Feb 12, 2026	59.25	61.68	59.11	60.99	60.99	2.92%	5,439,716
Feb 11, 2026	57.20	60.88	57.17	59.26	59.26	3.24%	5,641,132
Feb 10, 2026	56.88	58.43	56.01	57.40	57.40	2.43%	3,991,676
Feb 9, 2026	55.25	56.30	54.96	56.04	56.04	2.96%	2,501,320
Feb 6, 2026	54.40	56.00	53.61	54.43	54.43	0.06%	3,000,716
Feb 5, 2026	55.30	55.67	54.20	54.40	54.40	-2.33%	2,444,680
Feb 4, 2026	56.32	56.48	54.80	55.70	55.70	-1.95%	3,218,609
Feb 3, 2026	57.00	57.00	55.61	56.81	56.81	0.04%	3,702,457
Feb 2, 2026	56.15	58.60	56.00	56.79	56.79	1.41%	5,241,382
Jan 30, 2026	57.60	57.81	55.38	56.00	56.00	-3.58%	4,002,363
Jan 29, 2026	57.00	60.27	56.25	58.08	58.08	0.36%	5,330,604
Jan 28, 2026	58.00	59.57	57.53	57.87	57.87	0.02%	3,491,112
Jan 27, 2026	58.00	58.25	55.91	57.86	57.86	1.33%	4,049,639
Jan 26, 2026	57.99	58.66	55.83	57.10	57.10	-0.66%	4,381,241
Jan 23, 2026	57.30	58.06	56.76	57.48	57.48	0.38%	3,402,005
Jan 22, 2026	56.33	57.87	55.71	57.26	57.26	2.07%	3,853,991
Jan 21, 2026	54.87	56.91	54.76	56.10	56.10	1.58%	3,785,398
Jan 20, 2026	56.11	57.34	54.73	55.23	55.23	-1.87%	3,749,354
Jan 19, 2026	57.60	57.98	56.15	56.28	56.28	-3.48%	4,625,364
Jan 16, 2026	59.28	60.50	57.38	58.31	58.31	-3.95%	6,970,615
Jan 15, 2026	65.00	66.58	59.13	60.71	60.71	-0.83%	9,628,778
Jan 14, 2026	60.33	62.99	60.01	61.22	61.22	2.72%	8,639,816
Jan 13, 2026	63.80	64.00	59.50	59.60	59.60	-5.85%	8,361,124
Jan 12, 2026	57.27	64.38	56.69	63.30	63.30	14.05%	10,930,670
Jan 9, 2026	53.42	55.50	53.26	55.50	55.50	3.54%	4,651,768
Jan 8, 2026	52.86	53.93	52.79	53.60	53.60	0.85%	3,196,224
Jan 7, 2026	53.36	53.50	52.50	53.15	53.15	-0.39%	2,585,044
Jan 6, 2026	52.80	53.39	52.43	53.36	53.36	0.91%	2,961,589
Jan 5, 2026	51.66	53.06	51.58	52.88	52.88	2.86%	3,296,935